Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleido Biosciences Inc (NQ: KLDO )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.710 7.710 6.900 7.220 91,600 -0.49(-6.36%)
May 28, 2020 7.900 8.140 7.600 7.710 118,150 -0.11(-1.41%)
May 27, 2020 7.800 7.890 7.060 7.820 154,502 +0.04(+0.51%)
May 26, 2020 6.800 7.800 6.790 7.780 255,394 +1.17(+17.70%)
May 22, 2020 6.280 6.700 6.275 6.610 74,500 +0.25(+3.93%)
May 21, 2020 6.160 6.380 6.050 6.360 75,243 -0.21(-3.20%)
May 20, 2020 6.570 6.620 6.150 6.570 82,515 +0.12(+1.86%)
May 19, 2020 6.470 6.660 6.350 6.450 54,641 +0.07(+1.10%)
May 18, 2020 6.810 6.810 6.150 6.380 116,344 -0.12(-1.85%)
May 15, 2020 5.830 6.560 5.810 6.500 119,400 +0.70(+12.07%)
May 14, 2020 6.300 6.338 5.610 5.800 151,661 -0.62(-9.66%)
May 13, 2020 6.590 7.100 6.280 6.420 82,382 -0.18(-2.73%)
May 12, 2020 6.830 6.850 6.510 6.600 105,963 -0.05(-0.75%)
May 11, 2020 6.420 6.770 6.350 6.650 136,207 +0.27(+4.23%)
May 08, 2020 6.510 6.705 6.280 6.380 61,900 +0.02(+0.31%)
May 07, 2020 6.730 7.210 6.150 6.360 79,412 -0.41(-6.06%)
May 06, 2020 6.490 7.100 6.340 6.770 71,641 +0.31(+4.80%)
May 05, 2020 6.800 6.950 6.342 6.460 93,000 -0.22(-3.29%)
May 04, 2020 6.300 7.000 5.880 6.680 134,117 +0.43(+6.88%)
May 01, 2020 6.500 6.890 5.810 6.250 112,200 -0.26(-3.99%)
Apr 30, 2020 7.320 7.320 6.450 6.510 125,749 -0.68(-9.46%)
Apr 29, 2020 6.900 7.440 6.790 7.190 150,055 +0.44(+6.52%)
Apr 28, 2020 6.910 6.990 6.420 6.750 106,387 +0.16(+2.43%)
Apr 27, 2020 6.830 7.140 6.400 6.590 168,286 +0.09(+1.38%)
Apr 24, 2020 6.560 6.750 6.310 6.500 58,900 -0.01(-0.15%)
Apr 23, 2020 6.800 6.990 6.230 6.510 75,935 -0.29(-4.26%)
Apr 22, 2020 6.290 7.000 6.277 6.800 65,068 +0.51(+8.11%)
Apr 21, 2020 6.870 7.290 6.200 6.290 121,271 -0.43(-6.40%)
Apr 20, 2020 6.910 7.190 6.560 6.720 201,923 +0.25(+3.86%)
Apr 17, 2020 6.520 7.090 6.260 6.470 126,500 +0.05(+0.78%)
Apr 16, 2020 6.160 6.420 5.780 6.420 99,444 +0.42(+7.00%)
Apr 15, 2020 6.310 6.500 5.750 6.000 46,336 -0.31(-4.91%)
Apr 14, 2020 6.160 6.500 6.050 6.310 74,853 +0.31(+5.17%)
Apr 13, 2020 5.530 6.170 5.250 6.000 64,106 +0.49(+8.89%)
Apr 09, 2020 5.410 5.930 5.160 5.510 61,400 +0.22(+4.16%)
Apr 08, 2020 5.410 5.455 5.182 5.290 60,150 +0.07(+1.34%)
Apr 07, 2020 5.920 6.000 5.056 5.220 62,705 -0.32(-5.78%)
Apr 06, 2020 4.890 5.540 4.861 5.540 72,084 +0.92(+19.91%)
Apr 03, 2020 5.000 5.190 4.550 4.620 139,800 -0.73(-13.64%)
Apr 02, 2020 5.130 5.500 4.580 5.350 103,019 +0.14(+2.69%)
Apr 01, 2020 6.000 6.000 5.110 5.210 91,143 -0.94(-15.28%)
Mar 31, 2020 6.670 7.000 5.930 6.150 203,597 -0.35(-5.38%)
Mar 30, 2020 6.130 6.990 5.594 6.500 87,759 +0.45(+7.44%)
Mar 27, 2020 5.880 6.140 5.520 6.050 53,000 +0.05(+0.83%)
Mar 26, 2020 5.680 6.050 5.400 6.000 81,219 +0.34(+6.01%)
Mar 25, 2020 5.270 6.025 5.260 5.660 202,102 -0.52(-8.41%)
Mar 24, 2020 6.230 6.440 5.500 6.180 132,515 +0.06(+0.98%)
Mar 23, 2020 5.860 6.250 5.800 6.120 89,818 +0.26(+4.44%)
Mar 20, 2020 5.020 5.870 4.900 5.860 164,400 +0.87(+17.43%)
Mar 19, 2020 4.600 6.240 4.570 4.990 118,401 +0.51(+11.38%)
Mar 18, 2020 3.950 5.390 3.740 4.480 164,482 +0.33(+7.95%)
Mar 17, 2020 3.600 4.240 3.510 4.150 181,633 +0.53(+14.64%)
Mar 16, 2020 3.750 4.460 3.605 3.620 190,640 -0.32(-8.12%)
Mar 13, 2020 4.270 4.760 2.820 3.940 385,000 -0.37(-8.58%)
Mar 12, 2020 5.040 5.186 4.100 4.310 196,092 -1.23(-22.20%)
Mar 11, 2020 5.540 5.690 5.110 5.540 137,535 -0.11(-1.95%)
Mar 10, 2020 6.300 6.310 5.258 5.650 134,911 -0.32(-5.36%)
Mar 09, 2020 6.260 6.346 5.930 5.970 136,612 -0.66(-9.95%)
Mar 06, 2020 6.120 6.660 5.990 6.630 66,700 +0.17(+2.63%)
Mar 05, 2020 6.810 6.816 6.410 6.460 96,310 -0.46(-6.65%)
Mar 04, 2020 6.740 7.230 6.360 6.920 130,383 +0.32(+4.85%)
Mar 03, 2020 6.940 7.280 6.230 6.600 122,912 -0.22(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.